HML Holdings (HMLH) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HML Holdings

Date Open High Low Close* Volume
13/04/2015 37.50p 37.50p 36.00p 37.50p 94661
10/04/2015 37.50p 38.30p 37.50p 37.50p 2800
09/04/2015 37.50p 37.50p 36.00p 37.50p 27798
08/04/2015 37.50p 37.50p 37.30p 37.50p 10000
07/04/2015 38.00p 38.00p 36.50p 37.50p 40714
02/04/2015 38.00p 38.00p 38.00p 38.00p 0
01/04/2015 38.00p 38.00p 38.00p 38.00p 0
31/03/2015 38.50p 39.00p 37.00p 38.00p 12051
30/03/2015 37.50p 40.00p 37.00p 38.50p 50179
27/03/2015 36.50p 39.00p 36.50p 37.50p 41675
26/03/2015 36.50p 37.85p 36.50p 36.50p 8500
25/03/2015 34.50p 37.00p 34.50p 36.50p 51370
24/03/2015 34.50p 35.85p 34.50p 34.50p 6000
23/03/2015 34.50p 35.85p 34.50p 34.50p 4150
20/03/2015 34.50p 37.00p 34.50p 34.50p 28188
19/03/2015 34.50p 34.95p 34.50p 34.50p 7500
18/03/2015 34.50p 35.00p 33.00p 34.50p 47511
17/03/2015 34.50p 34.50p 34.05p 34.50p 11389
16/03/2015 34.50p 34.50p 33.15p 34.50p 20396
13/03/2015 34.50p 34.50p 33.00p 34.50p 15000
12/03/2015 34.50p 34.50p 34.50p 34.50p 0
11/03/2015 34.50p 34.50p 33.10p 34.50p 10000
10/03/2015 34.50p 34.50p 34.50p 34.50p 25555
09/03/2015 34.50p 35.00p 33.12p 34.50p 77821
06/03/2015 34.50p 35.00p 33.10p 34.50p 161750
05/03/2015 34.50p 34.50p 34.50p 34.50p 0
04/03/2015 34.50p 34.50p 33.15p 34.50p 1250
03/03/2015 34.50p 34.50p 34.50p 34.50p 0
02/03/2015 34.50p 34.50p 34.50p 34.50p 0
27/02/2015 34.50p 34.50p 34.50p 34.50p 0
26/02/2015 34.50p 34.50p 34.50p 34.50p 0
25/02/2015 34.50p 34.50p 34.00p 34.50p 110000
24/02/2015 34.50p 34.50p 33.15p 34.50p 24999
23/02/2015 34.50p 35.90p 34.50p 34.50p 26392
20/02/2015 34.50p 34.50p 34.50p 34.50p 0
19/02/2015 36.00p 36.50p 34.50p 34.50p 10900
18/02/2015 35.50p 37.00p 35.50p 36.00p 94111
17/02/2015 37.00p 37.00p 35.05p 35.50p 33850
16/02/2015 37.00p 37.00p 36.90p 37.00p 6758
13/02/2015 37.50p 37.50p 36.00p 37.00p 41000
12/02/2015 37.50p 37.90p 37.50p 37.50p 15245
11/02/2015 37.50p 38.00p 36.15p 37.50p 10212
10/02/2015 37.50p 38.00p 37.50p 37.50p 23314
09/02/2015 37.50p 38.00p 36.10p 37.50p 55521
06/02/2015 37.50p 37.50p 36.15p 37.50p 693
05/02/2015 37.50p 37.70p 37.50p 37.50p 17500
04/02/2015 37.50p 37.50p 35.00p 37.50p 105000
03/02/2015 37.50p 38.50p 36.45p 37.50p 12566
02/02/2015 37.50p 37.50p 36.30p 37.50p 5164
30/01/2015 36.00p 38.25p 36.00p 37.50p 51715
29/01/2015 34.50p 36.70p 34.50p 36.00p 30000
28/01/2015 34.00p 36.00p 34.00p 34.50p 45621
27/01/2015 34.00p 34.90p 34.00p 34.00p 20000
26/01/2015 34.00p 34.90p 33.10p 34.00p 47508
23/01/2015 34.00p 34.90p 34.00p 34.00p 75500
22/01/2015 35.50p 35.50p 33.00p 34.00p 246354
21/01/2015 37.50p 37.50p 35.50p 35.50p 50000
20/01/2015 37.50p 37.50p 36.15p 37.50p 11851
19/01/2015 37.00p 38.45p 36.05p 37.50p 35297
16/01/2015 37.00p 38.00p 37.00p 37.00p 6550
15/01/2015 34.50p 38.00p 34.50p 37.00p 117554
14/01/2015 34.50p 34.50p 33.00p 34.50p 52653
13/01/2015 33.00p 33.98p 33.00p 33.00p 122262
12/01/2015 35.00p 35.90p 32.10p 33.00p 3891122
09/01/2015 35.00p 35.00p 34.51p 35.00p 100
08/01/2015 35.00p 35.00p 35.00p 35.00p 0
07/01/2015 35.00p 35.90p 34.50p 35.00p 5191
06/01/2015 35.00p 35.00p 35.00p 35.00p 0
05/01/2015 34.50p 36.00p 33.00p 35.00p 55885
02/01/2015 33.50p 36.00p 33.50p 34.50p 10000
31/12/2014 33.50p 35.00p 33.50p 33.50p 6000
30/12/2014 33.50p 35.00p 33.50p 33.50p 15000
29/12/2014 33.50p 33.50p 33.50p 33.50p 0
24/12/2014 33.00p 34.85p 33.00p 33.50p 46477
23/12/2014 33.00p 34.70p 31.60p 33.00p 85794
22/12/2014 33.50p 34.80p 32.30p 33.00p 27000
19/12/2014 33.50p 34.00p 33.50p 33.50p 0
18/12/2014 33.50p 33.50p 33.50p 33.50p 0
17/12/2014 33.50p 33.50p 33.50p 33.50p 0
16/12/2014 33.50p 33.50p 32.30p 33.50p 10000
15/12/2014 33.50p 33.50p 33.50p 33.50p 0
12/12/2014 33.50p 34.00p 33.50p 33.50p 0
11/12/2014 33.50p 33.50p 32.30p 33.50p 3509
10/12/2014 32.50p 34.80p 32.50p 33.50p 12119
09/12/2014 32.50p 32.50p 30.00p 32.50p 66550
08/12/2014 32.50p 32.50p 31.00p 32.50p 148884
05/12/2014 32.50p 33.50p 31.00p 32.50p 15800
04/12/2014 32.50p 32.50p 31.30p 32.50p 4000
03/12/2014 32.50p 32.50p 31.75p 32.50p 20000
02/12/2014 32.50p 33.80p 32.50p 32.50p 7500
01/12/2014 33.50p 33.50p 32.50p 32.50p 0
28/11/2014 33.50p 33.50p 33.50p 33.50p 0
27/11/2014 33.50p 35.00p 32.10p 33.50p 9227
26/11/2014 33.00p 35.00p 32.50p 33.50p 10000
25/11/2014 33.00p 33.00p 33.00p 33.00p 0
24/11/2014 33.00p 34.50p 33.00p 33.00p 10000
21/11/2014 33.00p 33.00p 33.00p 33.00p 0
20/11/2014 33.00p 33.00p 33.00p 33.00p 0
19/11/2014 33.00p 33.00p 33.00p 33.00p 0
18/11/2014 33.00p 33.00p 32.50p 33.00p 11000
17/11/2014 32.50p 34.00p 32.50p 33.00p 8455
14/11/2014 32.50p 34.00p 32.00p 32.50p 3311
13/11/2014 35.00p 35.00p 31.30p 32.50p 107408
12/11/2014 34.50p 34.50p 34.50p 34.50p 0
11/11/2014 34.50p 35.50p 33.10p 34.50p 4702
10/11/2014 34.50p 34.50p 34.50p 34.50p 0
07/11/2014 34.50p 35.50p 34.50p 34.50p 10000
06/11/2014 34.50p 34.50p 34.50p 34.50p 0
05/11/2014 34.50p 34.50p 34.50p 34.50p 0
04/11/2014 34.50p 34.50p 33.10p 34.50p 21023
03/11/2014 34.50p 34.50p 33.30p 34.50p 3030
31/10/2014 34.50p 34.50p 34.25p 34.50p 120000
30/10/2014 34.50p 34.50p 33.00p 34.50p 40
29/10/2014 34.00p 34.50p 34.00p 34.50p 15000
28/10/2014 34.00p 34.50p 34.00p 34.00p 3430
27/10/2014 34.00p 34.00p 33.20p 34.00p 6000
24/10/2014 34.00p 34.00p 34.00p 34.00p 0
23/10/2014 34.00p 34.00p 33.20p 34.00p 926
22/10/2014 34.00p 34.00p 34.00p 34.00p 0
21/10/2014 34.00p 35.00p 34.00p 34.00p 5000
20/10/2014 34.00p 34.00p 34.00p 34.00p 3000
17/10/2014 34.00p 34.00p 33.00p 34.00p 39455
16/10/2014 34.00p 34.00p 34.00p 34.00p 154
15/10/2014 34.00p 34.00p 33.00p 34.00p 3769
14/10/2014 36.00p 36.00p 33.50p 34.00p 33762
13/10/2014 37.75p 37.75p 35.00p 36.00p 25000
10/10/2014 37.75p 39.00p 37.75p 37.75p 6143
09/10/2014 38.00p 38.00p 36.50p 37.75p 4200
08/10/2014 38.50p 38.50p 37.00p 38.00p 31000
07/10/2014 37.25p 39.35p 37.25p 38.50p 37500
06/10/2014 37.25p 38.50p 37.25p 37.25p 135770
03/10/2014 37.25p 38.50p 37.25p 37.25p 21023
02/10/2014 37.25p 37.25p 37.25p 37.25p 0
01/10/2014 37.75p 38.11p 37.25p 37.25p 100
30/09/2014 38.12p 38.12p 37.25p 38.12p 131469
29/09/2014 38.12p 38.62p 38.00p 38.12p 2425
26/09/2014 38.12p 39.00p 38.10p 38.12p 21663
25/09/2014 37.75p 39.00p 37.65p 38.12p 48769
24/09/2014 37.25p 37.25p 37.25p 37.25p 0
23/09/2014 37.25p 37.63p 36.50p 37.25p 6123
22/09/2014 37.25p 37.25p 36.50p 37.25p 20000
19/09/2014 37.00p 37.40p 37.00p 37.25p 15000
18/09/2014 37.00p 37.00p 37.00p 37.00p 0
17/09/2014 37.00p 37.00p 36.48p 37.00p 5416
16/09/2014 37.25p 37.25p 36.50p 37.00p 19600
15/09/2014 37.25p 38.44p 36.80p 37.25p 6111
12/09/2014 37.00p 38.00p 36.71p 37.25p 34500
11/09/2014 35.12p 38.25p 35.12p 37.00p 84804
10/09/2014 33.00p 35.12p 33.00p 35.12p 87880
09/09/2014 33.00p 33.00p 33.00p 33.00p 0
08/09/2014 33.00p 34.00p 32.90p 33.00p 15750
05/09/2014 33.00p 33.00p 33.00p 33.00p 0
04/09/2014 33.00p 34.00p 30.00p 33.00p 356334
03/09/2014 33.00p 33.00p 32.00p 33.00p 2000
02/09/2014 33.00p 34.00p 33.00p 33.00p 20000
01/09/2014 33.00p 33.60p 33.00p 33.00p 4500
29/08/2014 33.00p 33.00p 33.00p 33.00p 0
28/08/2014 33.00p 33.00p 32.00p 33.00p 3500
27/08/2014 32.00p 33.00p 32.00p 33.00p 0
26/08/2014 32.00p 32.80p 32.00p 32.00p 10000
22/08/2014 32.50p 33.00p 32.00p 32.00p 44000
21/08/2014 32.50p 33.00p 32.50p 32.50p 6690
20/08/2014 32.00p 33.00p 32.00p 32.50p 5000
19/08/2014 32.00p 32.00p 32.00p 32.00p 0
18/08/2014 32.00p 32.00p 32.00p 32.00p 0
15/08/2014 33.00p 33.00p 30.69p 32.00p 89217
14/08/2014 33.00p 33.00p 33.00p 33.00p 0
13/08/2014 33.00p 33.00p 33.00p 33.00p 0
12/08/2014 33.00p 33.00p 33.00p 33.00p 0
11/08/2014 33.00p 33.00p 33.00p 33.00p 0
08/08/2014 33.00p 33.00p 33.00p 33.00p 0
07/08/2014 33.00p 33.00p 33.00p 33.00p 70000
06/08/2014 33.00p 33.25p 32.80p 33.00p 0
05/08/2014 33.00p 33.25p 32.80p 33.00p 0
04/08/2014 33.00p 33.25p 32.80p 33.00p 22952
01/08/2014 33.00p 33.20p 32.70p 33.00p 0
31/07/2014 33.00p 33.20p 32.70p 33.00p 0
30/07/2014 33.00p 33.20p 32.70p 33.00p 0
29/07/2014 33.00p 33.20p 32.70p 33.00p 11291
28/07/2014 33.00p 33.25p 32.00p 33.00p 0
25/07/2014 33.00p 33.25p 32.00p 33.00p 7209
24/07/2014 33.00p 33.40p 30.00p 33.00p 0
23/07/2014 33.00p 33.40p 30.00p 33.00p 10215
22/07/2014 33.75p 34.00p 32.15p 33.00p 10998
21/07/2014 34.25p 34.25p 32.00p 33.75p 30341
18/07/2014 34.25p 34.50p 33.70p 34.25p 0
17/07/2014 34.25p 34.50p 33.70p 34.25p 2025
16/07/2014 34.00p 35.00p 34.00p 34.25p 12500
15/07/2014 34.00p 34.00p 33.31p 34.00p 7286
14/07/2014 34.00p 35.00p 34.00p 34.00p 4000
11/07/2014 34.00p 35.00p 34.00p 34.00p 0
10/07/2014 34.00p 35.00p 34.00p 34.00p 238889
09/07/2014 34.00p 35.00p 33.75p 34.00p 0
08/07/2014 34.00p 35.00p 33.75p 34.00p 0
07/07/2014 34.00p 35.00p 33.75p 34.00p 12858
04/07/2014 33.75p 33.99p 33.75p 33.75p 0
03/07/2014 33.75p 33.99p 33.75p 33.75p 7500
02/07/2014 33.75p 33.75p 32.50p 33.75p 79261
01/07/2014 33.50p 33.99p 33.00p 33.75p 10000
30/06/2014 34.75p 35.50p 32.75p 33.00p 26335

*Close Price adjusted for both dividends and splits